英国独立电视台

ITV
🏛️ 英国 →
77.50
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 74.30 74.75 74.18 74.75 67.9K
08:02 74.59 74.59 74.59 74.59 13.3K
08:06 74.75 74.75 74.75 74.75 0.1K
08:08 74.75 74.75 74.75 74.75 0.0K
08:11 74.70 74.70 74.70 74.70 3.0K
08:15 74.65 74.65 74.65 74.65 0.7K
08:16 74.55 74.55 74.55 74.55 1.3K
08:17 74.61 74.70 74.61 74.70 18.0K
08:19 74.75 74.90 74.75 74.90 3.8K
08:20 74.95 75.00 74.95 75.00 1.5K
08:21 74.90 74.90 74.90 74.90 0.9K
08:22 75.00 75.00 75.00 75.00 0.0K
08:23 75.00 75.00 75.00 75.00 0.0K
08:24 74.96 74.96 74.96 74.96 7.0K
08:28 74.90 74.90 74.90 74.90 0.9K
08:29 74.90 74.90 74.90 74.90 6.6K
08:30 74.95 74.95 74.95 74.95 0.0K
08:31 74.95 74.95 74.80 74.80 9.2K
08:32 74.90 74.90 74.90 74.90 0.0K
08:34 74.90 74.90 74.90 74.90 0.1K
08:35 74.90 74.90 74.90 74.90 5.5K
08:38 74.95 74.95 74.94 74.94 13.7K
08:41 74.95 75.06 74.95 75.06 16.3K
08:43 75.05 75.05 75.00 75.00 11.2K
08:45 75.05 75.05 75.05 75.05 10.0K
08:46 75.10 75.10 75.05 75.05 21.3K
08:47 75.00 75.00 74.95 74.95 4.5K
08:48 74.90 74.95 74.80 74.80 7.0K
08:49 74.90 74.90 74.90 74.90 8.6K
08:50 74.95 74.95 74.95 74.95 3.4K
08:51 74.95 74.95 74.95 74.95 0.9K
08:53 75.00 75.00 75.00 75.00 3.2K
08:54 75.00 75.00 75.00 75.00 2.6K
08:55 74.99 74.99 74.99 74.99 0.1K
08:58 75.10 75.10 75.10 75.10 0.0K
09:02 75.01 75.01 75.01 75.01 2.0K
09:03 74.99 74.99 74.99 74.99 0.3K
09:06 75.01 75.01 75.01 75.01 7.3K
09:07 75.10 75.15 75.10 75.15 70.2K
09:08 75.15 75.15 75.15 75.15 0.5K
09:11 75.25 75.25 75.25 75.25 3.6K
09:14 75.25 75.25 75.25 75.25 0.5K
09:18 75.25 75.25 75.20 75.20 5.9K
09:20 75.30 75.30 75.20 75.20 7.8K
09:22 75.30 75.30 75.30 75.30 0.0K
09:24 75.30 75.30 75.30 75.30 0.0K
09:25 75.20 75.26 75.20 75.26 8.1K
09:28 75.20 75.20 75.15 75.15 8.3K
09:30 75.20 75.20 75.20 75.20 14.6K
09:31 75.25 75.25 75.25 75.25 0.5K
09:35 75.20 75.20 75.20 75.20 0.0K
09:36 75.25 75.25 75.25 75.25 0.0K
09:40 75.30 75.30 75.29 75.29 16.9K
09:42 75.25 75.25 75.25 75.25 1.0K
09:45 75.30 75.30 75.30 75.30 1.9K
09:46 75.24 75.24 75.24 75.24 0.8K
09:47 75.35 75.35 75.35 75.35 6.0K
09:48 75.34 75.34 75.34 75.34 0.3K
09:49 75.36 75.36 75.34 75.34 8.8K
09:50 75.35 75.35 75.35 75.35 1.0K
09:51 75.40 75.45 75.40 75.45 3.6K
09:52 75.45 75.45 75.45 75.45 1.8K
09:54 75.50 75.50 75.50 75.50 1.7K
09:55 75.60 75.60 75.50 75.50 0.0K
09:57 75.60 75.60 75.60 75.60 0.1K
09:58 75.60 75.61 75.60 75.61 9.2K
10:01 75.55 75.65 75.55 75.65 6.7K
10:04 75.65 75.65 75.65 75.65 1.0K
10:05 75.70 75.85 75.70 75.85 19.9K
10:09 75.95 75.95 75.95 75.95 0.3K
10:11 76.04 76.04 76.00 76.00 6.6K
10:12 76.05 76.05 76.05 76.05 5.0K
10:14 76.05 76.05 76.05 76.05 0.5K
10:16 76.10 76.10 75.90 75.95 19.3K
10:17 75.90 75.90 75.90 75.90 1.3K
10:18 75.89 75.89 75.89 75.89 1.3K
10:20 75.90 75.95 75.90 75.95 8.5K
10:21 76.00 76.05 76.00 76.04 19.2K
10:23 76.04 76.04 76.04 76.04 0.7K
10:27 76.10 76.10 76.10 76.10 0.0K
10:28 76.10 76.10 76.05 76.05 8.6K
10:29 76.04 76.04 75.90 75.95 35.7K
10:30 76.00 76.00 75.95 75.95 8.3K
10:33 75.94 75.94 75.94 75.94 0.2K
10:35 75.85 75.85 75.85 75.85 13.8K
10:38 75.84 75.84 75.84 75.84 0.7K
10:39 75.85 75.85 75.85 75.85 12.4K
10:44 75.80 75.80 75.75 75.75 14.2K
10:45 75.75 75.75 75.75 75.75 9.4K
10:47 75.80 75.80 75.80 75.80 2.2K
10:49 75.80 75.80 75.80 75.80 1.3K
10:50 75.80 75.80 75.75 75.75 5.0K
10:51 75.75 75.85 75.75 75.75 11.9K
10:52 75.75 75.75 75.75 75.75 3.6K
10:53 75.80 75.80 75.80 75.80 11.6K
10:54 75.85 75.85 75.75 75.75 12.9K
10:55 75.75 75.80 75.75 75.75 15.1K
10:56 75.75 75.75 75.75 75.75 3.6K
10:57 75.75 75.85 75.75 75.80 11.0K
10:58 75.80 75.80 75.80 75.80 14.7K
10:59 75.80 75.80 75.80 75.80 10.5K
11:00 75.85 75.85 75.80 75.80 12.1K
11:01 75.75 75.75 75.75 75.75 14.1K
11:02 75.75 75.75 75.70 75.70 10.1K
11:06 75.75 75.75 75.75 75.75 2.0K
11:07 75.65 75.65 75.65 75.65 9.2K
11:08 75.66 75.66 75.66 75.66 4.0K
11:10 75.64 75.64 75.64 75.64 8.0K
11:13 75.60 75.65 75.60 75.65 3.6K
11:18 75.65 75.65 75.60 75.60 20.5K
11:19 75.60 75.65 75.60 75.65 5.6K
11:20 75.70 75.70 75.70 75.70 0.3K
11:21 75.65 75.65 75.65 75.65 0.0K
11:25 75.70 75.70 75.65 75.65 12.9K
11:27 75.66 75.66 75.60 75.60 10.3K
11:31 75.61 75.61 75.56 75.56 0.5K
11:35 75.59 75.59 75.59 75.59 2.6K
11:38 75.59 75.59 75.59 75.59 27.3K
11:42 75.65 75.65 75.65 75.65 5.1K
11:43 75.70 75.70 75.70 75.70 0.0K
11:45 75.65 75.65 75.65 75.65 1.2K
11:47 75.70 75.70 75.70 75.70 9.1K
11:50 75.70 75.75 75.70 75.75 11.3K
11:51 75.71 75.71 75.71 75.71 0.5K
11:52 75.70 75.75 75.70 75.75 0.4K
11:54 75.70 75.70 75.70 75.70 1.1K
11:57 75.67 75.67 75.67 75.67 16.6K
12:00 75.67 75.67 75.67 75.67 2.1K
12:01 75.65 75.65 75.65 75.65 1.7K
12:02 75.55 75.55 75.55 75.55 7.0K
12:03 75.55 75.55 75.55 75.55 0.5K
12:07 75.54 75.54 75.54 75.54 1.1K
12:08 75.50 75.50 75.50 75.50 3.3K
12:16 75.40 75.40 75.40 75.40 4.4K
12:17 75.35 75.35 75.35 75.35 3.5K
12:18 75.33 75.33 75.33 75.33 15.4K
12:19 75.45 75.45 75.45 75.45 3.5K
12:24 75.45 75.49 75.45 75.49 0.1K
12:25 75.45 75.48 75.45 75.48 0.3K
12:27 75.45 75.55 75.45 75.55 7.2K
12:30 75.40 75.40 75.40 75.40 0.2K
12:31 75.45 75.50 75.45 75.50 7.1K
12:33 75.50 75.50 75.40 75.40 6.8K
12:35 75.50 75.50 75.50 75.50 0.0K
12:36 75.46 75.46 75.46 75.46 0.3K
12:39 75.40 75.43 75.40 75.43 0.8K
12:40 75.40 75.40 75.40 75.40 3.9K
12:41 75.35 75.35 75.35 75.35 1.6K
12:44 75.34 75.34 75.34 75.34 1.4K
12:48 75.34 75.34 75.34 75.34 0.1K
12:49 75.40 75.40 75.40 75.40 0.0K
12:50 75.34 75.34 75.34 75.34 4.2K
12:51 75.36 75.36 75.36 75.36 4.2K
12:54 75.33 75.33 75.33 75.33 0.2K
13:00 75.35 75.35 75.35 75.35 1.1K
13:01 75.37 75.37 75.37 75.37 5.2K
13:03 75.40 75.42 75.40 75.42 4.7K
13:06 75.45 75.45 75.45 75.45 3.2K
13:07 75.40 75.40 75.40 75.40 0.5K
13:19 75.50 75.50 75.50 75.50 0.2K
13:21 75.40 75.40 75.40 75.40 9.6K
13:24 75.41 75.41 75.41 75.41 1.0K
13:26 75.35 75.35 75.25 75.25 7.9K
13:28 75.26 75.26 75.26 75.26 1.0K
13:29 75.30 75.30 75.30 75.30 0.1K
13:34 75.21 75.21 75.21 75.21 1.5K
13:40 75.20 75.22 75.20 75.22 13.8K
13:43 75.20 75.20 75.20 75.20 3.7K
13:52 75.20 75.20 75.20 75.20 5.4K
13:56 75.25 75.25 75.20 75.20 4.1K
13:59 75.10 75.10 75.10 75.10 5.7K
14:01 75.15 75.15 75.08 75.11 2.2K
14:03 75.15 75.20 75.15 75.20 1.3K
14:04 75.20 75.20 75.20 75.20 0.2K
14:10 75.22 75.22 75.22 75.22 0.7K
14:12 75.19 75.22 75.19 75.22 30.1K
14:13 75.20 75.20 75.20 75.20 3.4K
14:17 75.05 75.10 75.05 75.10 6.3K
14:19 75.04 75.04 75.04 75.04 58.0K
14:21 75.10 75.10 75.10 75.10 0.8K
14:28 75.10 75.10 75.10 75.10 10.2K
14:30 75.13 75.13 75.13 75.13 0.1K
14:33 75.05 75.05 75.05 75.05 3.9K
14:34 75.10 75.10 75.10 75.10 5.3K
14:35 75.05 75.05 75.05 75.05 2.4K
14:37 75.06 75.06 75.06 75.06 1.0K
14:38 75.00 75.05 75.00 75.05 14.8K
14:39 75.04 75.10 75.04 75.10 8.2K
14:41 75.00 75.00 75.00 75.00 100.6K
14:42 75.05 75.05 75.05 75.05 0.3K
14:43 75.05 75.05 75.05 75.05 2.9K
14:45 75.10 75.15 75.10 75.15 5.6K
14:48 75.15 75.15 75.15 75.15 0.0K
14:52 75.10 75.10 75.10 75.10 0.4K
14:55 75.13 75.15 75.13 75.15 5.3K
14:56 75.15 75.15 75.10 75.10 11.8K
14:58 75.07 75.07 75.07 75.07 6.5K
15:01 75.10 75.10 75.10 75.10 6.6K
15:02 75.12 75.12 75.12 75.12 0.2K
15:03 75.05 75.05 75.00 75.00 1.0K
15:07 75.00 75.00 75.00 75.00 0.0K
15:10 75.00 75.00 75.00 75.00 0.0K
15:12 75.04 75.04 75.04 75.04 0.7K
15:13 75.00 75.03 75.00 75.03 9.9K
15:16 75.05 75.05 75.05 75.05 11.5K
15:17 74.97 74.97 74.97 74.97 1.6K
15:18 75.00 75.00 75.00 75.00 1.7K
15:27 74.95 74.95 74.95 74.95 9.7K
15:28 74.95 74.95 74.93 74.93 0.6K
15:29 74.93 74.93 74.93 74.93 2.9K
15:31 75.00 75.00 75.00 75.00 1.7K
15:32 74.96 74.96 74.96 74.96 0.0K
15:33 75.00 75.00 75.00 75.00 0.0K
15:34 74.91 74.91 74.91 74.91 19.9K
15:35 74.92 74.92 74.90 74.90 2.1K
15:37 74.90 74.90 74.90 74.90 0.5K
15:38 75.00 75.05 74.99 74.99 17.5K
15:41 75.05 75.05 75.05 75.05 3.5K
15:42 75.05 75.05 75.05 75.05 0.6K
15:43 75.00 75.00 75.00 75.00 5.7K
15:45 75.05 75.05 75.05 75.05 3.2K
15:46 75.03 75.03 75.03 75.03 0.3K
15:47 75.05 75.05 75.05 75.05 0.0K
15:48 75.01 75.01 75.00 75.00 4.4K
15:50 75.02 75.02 75.02 75.02 4.2K
15:51 75.05 75.05 75.05 75.05 0.0K
15:54 75.01 75.01 75.00 75.00 3.0K
15:55 75.01 75.05 75.01 75.05 4.4K
15:58 75.02 75.02 75.02 75.02 4.1K
16:00 75.05 75.05 75.05 75.05 6.3K
16:02 75.10 75.10 75.10 75.10 0.0K
16:07 75.02 75.05 75.02 75.05 17.1K
16:08 75.05 75.05 75.05 75.05 8.6K
16:09 75.10 75.10 75.10 75.10 5.8K
16:10 75.05 75.05 75.05 75.05 6.4K
16:14 75.10 75.10 75.05 75.05 1.5K
16:18 75.05 75.05 75.05 75.05 5.6K
16:22 74.95 75.00 74.95 75.00 29.8K
16:23 75.00 75.00 75.00 75.00 1.9K
16:24 75.00 75.05 75.00 75.05 7.2K
16:27 75.05 75.05 75.05 75.05 3.6K
16:28 75.00 75.05 75.00 75.05 2.5K
16:29 75.10 75.15 75.10 75.15 30.0K
16:35 75.15 75.15 75.15 75.15 1,949.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据